| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2022 | CNY | 38.67 | 45.88 | 38.67 | 44.75 | 44.75 | +4.98 (+12.52%) | 4,295,081 |
| 9 May 2022 | CNY | 42.03 | 42.11 | 38.08 | 39.77 | 39.77 | -2.26 (-5.38%) | 3,486,832 |
| 6 May 2022 | CNY | 41.92 | 42.77 | 40.4 | 42.03 | 42.03 | -0.67 (-1.57%) | 2,690,548 |
| 5 May 2022 | CNY | 41.88 | 46.4 | 41.6 | 42.7 | 42.7 | -0.14 (-0.33%) | 2,292,823 |
| 29 Apr 2022 | CNY | 39.6 | 44.44 | 39.48 | 42.84 | 42.84 | +3.71 (+9.48%) | 3,304,920 |
| 28 Apr 2022 | CNY | 39.05 | 40.49 | 38.16 | 39.13 | 39.13 | -1.95 (-4.75%) | 2,416,042 |
| 27 Apr 2022 | CNY | 36 | 41.4 | 35.01 | 41.08 | 41.08 | +3.76 (+10.08%) | 3,607,004 |
| 26 Apr 2022 | CNY | 37.58 | 40.45 | 37 | 37.32 | 37.32 | -0.21 (-0.56%) | 2,793,763 |
| 25 Apr 2022 | CNY | 37.51 | 39.85 | 36 | 37.53 | 37.53 | -1.88 (-4.77%) | 2,490,492 |
| 22 Apr 2022 | CNY | 38.01 | 40.68 | 37.61 | 39.41 | 39.41 | +0.74 (+1.91%) | 3,014,219 |
| 21 Apr 2022 | CNY | 38.4 | 40.3 | 38.12 | 38.67 | 38.67 | +0.27 (+0.70%) | 2,711,216 |
| 20 Apr 2022 | CNY | 40.11 | 40.6 | 38.19 | 38.4 | 38.4 | -0.71 (-1.82%) | 2,789,201 |
| 19 Apr 2022 | CNY | 42.44 | 43.81 | 38.5 | 39.11 | 39.11 | -5.07 (-11.48%) | 5,032,759 |
| 18 Apr 2022 | CNY | 42 | 44.88 | 40.04 | 44.18 | 44.18 | +2.48 (+5.95%) | 5,994,834 |
| 15 Apr 2022 | CNY | 34 | 41.7 | 33.17 | 41.7 | 41.7 | +6.95 (+20%) | 5,462,042 |
| 14 Apr 2022 | CNY | 34.4 | 35.6 | 33.74 | 34.75 | 34.75 | +1.18 (+3.52%) | 1,921,554 |
| 13 Apr 2022 | CNY | 35.19 | 35.19 | 33.39 | 33.57 | 33.57 | -1.67 (-4.74%) | 1,593,382 |
| 12 Apr 2022 | CNY | 36.5 | 36.88 | 34.75 | 35.24 | 35.24 | -1.26 (-3.45%) | 2,062,988 |
| 11 Apr 2022 | CNY | 38 | 38 | 35.75 | 36.5 | 36.5 | -2.62 (-6.70%) | 2,286,495 |
| 8 Apr 2022 | CNY | 39.01 | 41.83 | 37.19 | 39.12 | 39.12 | -0.66 (-1.66%) | 2,893,479 |
| 7 Apr 2022 | CNY | 40 | 40.57 | 38.82 | 39.78 | 39.78 | -0.81 (-2.00%) | 1,689,645 |
| 6 Apr 2022 | CNY | 42.2 | 42.2 | 40 | 40.59 | 40.59 | -1.61 (-3.82%) | 1,802,023 |
| 1 Apr 2022 | CNY | 43.88 | 44.35 | 42 | 42.2 | 42.2 | -2.2 (-4.95%) | 2,427,348 |
| 31 Mar 2022 | CNY | 47.44 | 47.7 | 43.84 | 44.4 | 44.4 | -3.2 (-6.72%) | 2,230,274 |
| 30 Mar 2022 | CNY | 44.5 | 48.8 | 44.09 | 47.6 | 47.6 | +3.51 (+7.96%) | 2,160,156 |
| 29 Mar 2022 | CNY | 46.57 | 46.74 | 43.9 | 44.09 | 44.09 | -1.91 (-4.15%) | 1,521,197 |
| 28 Mar 2022 | CNY | 46.55 | 49 | 45.37 | 46 | 46 | -1.2 (-2.54%) | 1,902,411 |
| 25 Mar 2022 | CNY | 47.6 | 50.26 | 47 | 47.2 | 47.2 | +0.07 (+0.15%) | 1,749,621 |
| 24 Mar 2022 | CNY | 47.75 | 48.65 | 46.39 | 47.13 | 47.13 | -1.4 (-2.88%) | 1,891,963 |
| 23 Mar 2022 | CNY | 48.81 | 49.42 | 46.95 | 48.53 | 48.53 | -0.25 (-0.51%) | 1,500,425 |
